Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.08 | 30.32 | 29.47 | 29.54 | 185,481 | -0.68(-2.25%) |
Jul 30, 2012 | 29.99 | 30.23 | 29.65 | 30.22 | 101,384 | +0.19(+0.62%) |
Jul 27, 2012 | 29.28 | 30.15 | 29.24 | 30.03 | 170,860 | +0.73(+2.50%) |
Jul 26, 2012 | 29.76 | 29.80 | 29.13 | 29.30 | 137,004 | +0.09(+0.30%) |
Jul 25, 2012 | 29.60 | 29.62 | 28.92 | 29.21 | 114,564 | -0.19(-0.63%) |
Jul 24, 2012 | 29.71 | 29.71 | 29.09 | 29.39 | 164,799 | -0.23(-0.77%) |
Jul 23, 2012 | 29.52 | 29.96 | 29.37 | 29.62 | 156,081 | -0.29(-0.97%) |
Jul 20, 2012 | 28.14 | 30.62 | 28.07 | 29.92 | 182,928 | +1.72(+6.11%) |
Jul 19, 2012 | 28.60 | 28.60 | 27.97 | 28.19 | 111,608 | -0.41(-1.42%) |
Jul 18, 2012 | 28.65 | 29.25 | 28.39 | 28.60 | 90,379 | -0.03(-0.09%) |
Jul 17, 2012 | 28.81 | 28.81 | 28.06 | 28.63 | 49,110 | -0.04(-0.15%) |
Jul 16, 2012 | 28.92 | 29.04 | 28.53 | 28.67 | 73,794 | -0.50(-1.72%) |
Jul 13, 2012 | 28.33 | 29.42 | 28.33 | 29.17 | 114,309 | +0.93(+3.28%) |
Jul 12, 2012 | 27.69 | 28.41 | 27.36 | 28.25 | 100,381 | +0.38(+1.36%) |
Jul 11, 2012 | 28.25 | 28.28 | 27.49 | 27.87 | 77,713 | -0.26(-0.91%) |
Jul 10, 2012 | 29.26 | 29.32 | 28.10 | 28.12 | 74,702 | -1.03(-3.54%) |
Jul 09, 2012 | 28.94 | 29.24 | 28.82 | 29.16 | 108,309 | +0.04(+0.12%) |
Jul 06, 2012 | 29.22 | 29.48 | 28.90 | 29.12 | 54,634 | -0.50(-1.70%) |
Jul 05, 2012 | 29.19 | 29.73 | 29.19 | 29.62 | 39,086 | +0.27(+0.93%) |
Jul 03, 2012 | 28.81 | 29.39 | 28.58 | 29.35 | 50,578 | +0.46(+1.59%) |
Jul 02, 2012 | 28.49 | 28.89 | 28.00 | 28.89 | 92,975 | +0.41(+1.43%) |
Jun 29, 2012 | 28.08 | 28.62 | 27.89 | 28.49 | 77,728 | +1.06(+3.86%) |
Jun 28, 2012 | 26.99 | 27.44 | 26.72 | 27.43 | 82,570 | +0.34(+1.27%) |
Jun 27, 2012 | 27.34 | 27.77 | 27.05 | 27.08 | 124,448 | -0.24(-0.87%) |
Jun 26, 2012 | 27.46 | 27.59 | 26.92 | 27.32 | 108,931 | -0.02(-0.06%) |
Jun 25, 2012 | 28.23 | 28.32 | 27.29 | 27.34 | 183,647 | -1.26(-4.41%) |
Jun 22, 2012 | 29.08 | 29.11 | 28.30 | 28.60 | 155,096 | -0.40(-1.37%) |
Jun 21, 2012 | 29.31 | 29.31 | 28.76 | 29.00 | 126,530 | -0.41(-1.38%) |
Jun 20, 2012 | 29.79 | 29.82 | 29.24 | 29.40 | 58,454 | -0.45(-1.51%) |
Jun 19, 2012 | 29.14 | 30.35 | 29.14 | 29.85 | 157,080 | +0.70(+2.39%) |
Jun 18, 2012 | 28.68 | 29.32 | 28.68 | 29.16 | 56,010 | +0.33(+1.13%) |
Jun 15, 2012 | 28.67 | 29.05 | 28.44 | 28.83 | 166,590 | +0.03(+0.09%) |
Jun 14, 2012 | 27.81 | 28.86 | 27.81 | 28.80 | 117,202 | +0.94(+3.39%) |
Jun 13, 2012 | 28.20 | 28.47 | 27.74 | 27.86 | 136,881 | -0.48(-1.68%) |
Jun 12, 2012 | 28.16 | 28.53 | 27.89 | 28.34 | 150,455 | +0.29(+1.04%) |
Jun 11, 2012 | 29.11 | 29.11 | 28.04 | 28.04 | 141,694 | -0.64(-2.25%) |
Jun 08, 2012 | 28.33 | 29.02 | 28.28 | 28.69 | 77,909 | +0.26(+0.93%) |
Jun 07, 2012 | 28.85 | 29.09 | 28.33 | 28.42 | 123,730 | -0.11(-0.40%) |
Jun 06, 2012 | 27.72 | 28.55 | 27.72 | 28.54 | 184,900 | +0.94(+3.42%) |
Jun 05, 2012 | 27.49 | 27.80 | 27.26 | 27.59 | 180,710 | -0.05(-0.19%) |
Jun 04, 2012 | 27.61 | 27.81 | 26.99 | 27.65 | 285,759 | +0.09(+0.32%) |
Jun 01, 2012 | 27.41 | 27.81 | 27.29 | 27.56 | 207,115 | -0.45(-1.61%) |
May 31, 2012 | 27.89 | 28.09 | 27.57 | 28.01 | 122,721 | +0.18(+0.63%) |
May 30, 2012 | 27.74 | 27.95 | 27.74 | 27.83 | 154,828 | -0.27(-0.97%) |
May 29, 2012 | 28.05 | 28.41 | 27.88 | 28.11 | 64,349 | +0.19(+0.66%) |
May 25, 2012 | 28.03 | 28.19 | 27.59 | 27.92 | 86,717 | -0.18(-0.63%) |
May 24, 2012 | 27.71 | 28.14 | 27.23 | 28.10 | 136,129 | +0.35(+1.27%) |
May 23, 2012 | 27.10 | 27.80 | 26.85 | 27.74 | 78,083 | +0.26(+0.96%) |
May 22, 2012 | 27.85 | 28.11 | 27.29 | 27.48 | 287,451 | -0.35(-1.27%) |
May 21, 2012 | 27.04 | 27.87 | 26.69 | 27.83 | 164,075 | +0.86(+3.17%) |
May 18, 2012 | 26.71 | 27.08 | 26.57 | 26.98 | 173,953 | +0.22(+0.82%) |
May 17, 2012 | 27.57 | 27.57 | 26.71 | 26.76 | 96,577 | -0.74(-2.69%) |
May 16, 2012 | 27.54 | 27.92 | 27.48 | 27.50 | 95,367 | +0.09(+0.32%) |
May 15, 2012 | 27.19 | 27.67 | 27.05 | 27.41 | 159,276 | +0.14(+0.52%) |
May 14, 2012 | 27.13 | 27.43 | 26.98 | 27.27 | 185,835 | -0.19(-0.71%) |
May 11, 2012 | 27.25 | 27.71 | 27.25 | 27.46 | 135,686 | +0.01(+0.03%) |
May 10, 2012 | 27.87 | 28.10 | 27.19 | 27.45 | 119,759 | -0.18(-0.67%) |
May 09, 2012 | 28.05 | 28.25 | 27.55 | 27.64 | 106,516 | -0.76(-2.67%) |
May 08, 2012 | 28.46 | 28.69 | 28.17 | 28.39 | 104,778 | -0.35(-1.23%) |
May 07, 2012 | 28.44 | 28.95 | 28.44 | 28.75 | 127,428 | +0.12(+0.43%) |
May 04, 2012 | 29.01 | 29.14 | 28.45 | 28.62 | 136,910 | -0.61(-2.08%) |
May 03, 2012 | 29.65 | 29.87 | 28.81 | 29.23 | 201,943 | -0.54(-1.80%) |
May 02, 2012 | 29.32 | 29.86 | 29.32 | 29.77 | 282,556 | +0.11(+0.39%) |